HAXC Holdings (Beijing) Co. Ltd. Class A 300928
SZSE · China · Producer Manufacturing
CNY 24.27-0.40 (-1.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.27 | -1.62% | CNY 24.99 | CNY 24.99 | CNY 24.26 | 1.07M |
| 2026-09-29 | CNY 24.67 | +2.54% | CNY 24.13 | CNY 24.93 | CNY 23.97 | 1.38M |
| 2026-09-28 | CNY 24.06 | -2.71% | CNY 24.68 | CNY 24.98 | CNY 23.77 | 1.72M |
| 2026-09-24 | CNY 24.73 | -2.41% | CNY 25.27 | CNY 25.56 | CNY 24.62 | 2.00M |
| 2026-09-23 | CNY 25.34 | +1.28% | CNY 25.14 | CNY 25.50 | CNY 24.42 | 2.56M |
| 2026-09-22 | CNY 25.02 | +5.93% | CNY 23.62 | CNY 25.43 | CNY 23.60 | 4.85M |
| 2026-09-21 | CNY 23.62 | +3.78% | CNY 22.75 | CNY 23.98 | CNY 22.64 | 2.93M |
| 2026-09-18 | CNY 22.76 | -0.13% | CNY 22.89 | CNY 23.13 | CNY 22.74 | 1.22M |
| 2026-09-17 | CNY 22.79 | -0.09% | CNY 22.80 | CNY 22.91 | CNY 22.31 | 1.26M |
| 2026-09-16 | CNY 22.81 | +0.44% | CNY 22.56 | CNY 22.97 | CNY 22.30 | 1.00M |
| 2026-09-15 | CNY 22.71 | -2.87% | CNY 23.40 | CNY 23.66 | CNY 22.47 | 1.49M |
| 2026-09-14 | CNY 23.38 | +0.99% | CNY 22.97 | CNY 23.69 | CNY 22.70 | 1.81M |
| 2026-09-11 | CNY 23.15 | -4.34% | CNY 24.07 | CNY 24.30 | CNY 22.96 | 2.11M |
| 2026-09-10 | CNY 24.20 | -3.55% | CNY 25.08 | CNY 25.21 | CNY 24.18 | 2.06M |
| 2026-09-09 | CNY 25.09 | -1.38% | CNY 25.27 | CNY 25.55 | CNY 24.98 | 1.27M |
| 2026-09-08 | CNY 25.44 | +1.56% | CNY 25.03 | CNY 25.47 | CNY 24.85 | 886.70K |
| 2026-09-07 | CNY 25.05 | +0.52% | CNY 24.93 | CNY 25.28 | CNY 24.60 | 1.20M |
| 2026-09-04 | CNY 24.92 | +0.44% | CNY 25.12 | CNY 25.76 | CNY 24.80 | 2.34M |
| 2026-09-03 | CNY 24.81 | -4.65% | CNY 26.02 | CNY 26.36 | CNY 24.70 | 2.00M |
| 2026-09-02 | CNY 26.02 | -0.57% | CNY 26.04 | CNY 26.28 | CNY 25.50 | 1.73M |
| 2026-09-01 | CNY 26.17 | +2.63% | CNY 25.44 | CNY 26.79 | CNY 25.44 | 2.12M |
| 2026-08-31 | CNY 25.50 | +2.99% | CNY 24.62 | CNY 25.62 | CNY 24.41 | 2.44M |
| 2026-08-28 | CNY 24.76 | -2.48% | CNY 25.49 | CNY 25.49 | CNY 24.71 | 1.49M |
| 2026-08-27 | CNY 25.39 | -1.09% | CNY 25.41 | CNY 25.77 | CNY 25.34 | 1.09M |
| 2026-08-26 | CNY 25.67 | -0.23% | CNY 25.68 | CNY 25.84 | CNY 25.20 | 770.70K |
| 2026-08-25 | CNY 25.73 | +2.55% | CNY 24.96 | CNY 25.81 | CNY 24.79 | 1.35M |
| 2026-08-24 | CNY 25.09 | -0.16% | CNY 25.29 | CNY 25.55 | CNY 24.79 | 1.06M |
| 2026-08-21 | CNY 25.13 | -0.71% | CNY 25.22 | CNY 25.39 | CNY 24.75 | 949.50K |
| 2026-08-20 | CNY 25.31 | +1.32% | CNY 25.09 | CNY 25.55 | CNY 25.02 | 915.40K |
| 2026-08-19 | CNY 24.98 | -3.25% | CNY 25.50 | CNY 25.83 | CNY 24.88 | 1.38M |
| 2026-08-18 | CNY 25.82 | -0.19% | CNY 25.87 | CNY 26.02 | CNY 25.45 | 1.21M |
| 2026-08-17 | CNY 25.87 | +3.23% | CNY 25.29 | CNY 26.08 | CNY 24.89 | 1.43M |
| 2026-08-14 | CNY 25.06 | -0.16% | CNY 25.10 | CNY 25.30 | CNY 24.90 | 756.73K |
| 2026-08-13 | CNY 25.10 | -2.30% | CNY 25.87 | CNY 25.93 | CNY 25.03 | 1.19M |
| 2026-08-12 | CNY 25.69 | +0.35% | CNY 25.87 | CNY 25.87 | CNY 25.38 | 738.35K |
| 2026-08-11 | CNY 25.60 | -0.62% | CNY 25.63 | CNY 25.85 | CNY 25.29 | 972.70K |
| 2026-08-10 | CNY 25.76 | +2.59% | CNY 25.06 | CNY 25.76 | CNY 24.94 | 1.59M |
| 2026-08-07 | CNY 25.11 | -0.75% | CNY 25.60 | CNY 25.68 | CNY 24.66 | 1.41M |
| 2026-08-06 | CNY 25.30 | -0.04% | CNY 25.19 | CNY 25.58 | CNY 24.86 | 1.47M |
| 2026-08-05 | CNY 25.31 | +0.08% | CNY 25.34 | CNY 25.72 | CNY 24.93 | 1.81M |
| 2026-08-04 | CNY 25.29 | +1.73% | CNY 25.00 | CNY 25.30 | CNY 24.63 | 1.45M |
| 2026-08-03 | CNY 24.86 | +2.90% | CNY 24.21 | CNY 24.89 | CNY 24.19 | 1.07M |
| 2026-07-31 | CNY 24.16 | +1.94% | CNY 24.20 | CNY 24.45 | CNY 23.89 | 970.56K |
| 2026-07-30 | CNY 23.70 | -0.67% | CNY 23.87 | CNY 24.71 | CNY 23.50 | 1.40M |
| 2026-07-29 | CNY 23.86 | +3.38% | CNY 22.96 | CNY 24.12 | CNY 22.96 | 1.55M |
| 2026-07-28 | CNY 23.08 | +0.22% | CNY 22.85 | CNY 23.48 | CNY 22.67 | 1.28M |
| 2026-07-27 | CNY 23.03 | +2.31% | CNY 22.44 | CNY 23.50 | CNY 22.30 | 1.01M |
| 2026-07-24 | CNY 22.51 | -1.87% | CNY 22.74 | CNY 22.98 | CNY 22.33 | 826.40K |
| 2026-07-23 | CNY 22.94 | +0.04% | CNY 23.25 | CNY 23.25 | CNY 22.50 | 1.28M |
| 2026-07-22 | CNY 22.93 | -1.33% | CNY 23.10 | CNY 23.58 | CNY 22.40 | 1.36M |
| 2026-07-21 | CNY 23.24 | -4.01% | CNY 24.19 | CNY 24.20 | CNY 21.34 | 2.34M |
| 2026-07-20 | CNY 24.21 | -3.78% | CNY 25.33 | CNY 25.76 | CNY 23.60 | 2.86M |
| 2026-07-17 | CNY 25.16 | -2.44% | CNY 25.78 | CNY 26.00 | CNY 24.80 | 2.47M |
| 2026-07-16 | CNY 25.79 | +0.51% | CNY 25.74 | CNY 26.15 | CNY 25.32 | 867.50K |
| 2026-07-15 | CNY 25.66 | +0.47% | CNY 25.54 | CNY 25.99 | CNY 25.16 | 999.80K |
| 2026-07-14 | CNY 25.54 | +1.39% | CNY 25.31 | CNY 25.57 | CNY 24.50 | 1.62M |
| 2026-07-13 | CNY 25.19 | -4.26% | CNY 26.37 | CNY 26.37 | CNY 25.05 | 2.02M |
| 2026-07-10 | CNY 26.31 | -0.08% | CNY 26.28 | CNY 27.03 | CNY 26.02 | 1.03M |
| 2026-07-09 | CNY 26.33 | -2.08% | CNY 26.84 | CNY 26.89 | CNY 25.48 | 1.09M |
| 2026-07-08 | CNY 26.89 | -1.32% | CNY 27.21 | CNY 27.42 | CNY 26.37 | 1.11M |
| 2026-07-07 | CNY 27.25 | -5.74% | CNY 28.94 | CNY 28.94 | CNY 27.09 | 1.71M |
| 2026-07-06 | CNY 28.91 | -1.80% | CNY 29.70 | CNY 29.80 | CNY 28.59 | 1.22M |
| 2026-07-03 | CNY 29.44 | +0.72% | CNY 29.87 | CNY 29.93 | CNY 29.08 | 998.20K |
| 2026-07-02 | CNY 29.23 | +0.17% | CNY 29.13 | CNY 30.37 | CNY 28.51 | 1.67M |
| 2026-07-01 | CNY 29.18 | +1.04% | CNY 29.24 | CNY 29.72 | CNY 28.68 | 1.29M |
| 2026-06-30 | CNY 28.88 | +1.44% | CNY 28.33 | CNY 29.56 | CNY 28.22 | 1.24M |
| 2026-06-29 | CNY 28.47 | -2.13% | CNY 29.02 | CNY 29.56 | CNY 27.60 | 1.90M |
| 2026-06-26 | CNY 29.09 | -2.28% | CNY 29.39 | CNY 30.40 | CNY 28.58 | 1.74M |
| 2026-06-25 | CNY 29.77 | -0.80% | CNY 29.70 | CNY 30.18 | CNY 29.22 | 1.12M |
| 2026-06-24 | CNY 30.01 | -1.74% | CNY 30.54 | CNY 30.57 | CNY 29.32 | 1.55M |
| 2026-06-23 | CNY 30.54 | -1.48% | CNY 30.56 | CNY 31.17 | CNY 30.14 | 1.61M |
| 2026-06-22 | CNY 31.00 | -0.03% | CNY 30.69 | CNY 31.00 | CNY 29.12 | 3.08M |
| 2026-06-18 | CNY 31.01 | +2.92% | CNY 29.96 | CNY 31.05 | CNY 29.83 | 1.76M |
| 2026-06-17 | CNY 30.13 | +0.74% | CNY 29.80 | CNY 30.97 | CNY 29.27 | 2.34M |
| 2026-06-16 | CNY 29.91 | 0.00% | CNY 29.80 | CNY 30.56 | CNY 29.06 | 1.59M |
| 2026-06-15 | CNY 29.91 | +0.07% | CNY 30.20 | CNY 30.49 | CNY 29.52 | 1.78M |
| 2026-06-12 | CNY 29.89 | +1.25% | CNY 29.86 | CNY 31.35 | CNY 29.80 | 1.77M |
| 2026-06-11 | CNY 29.52 | -1.93% | CNY 29.99 | CNY 30.00 | CNY 28.85 | 1.53M |
| 2026-06-10 | CNY 30.10 | -2.56% | CNY 30.69 | CNY 30.87 | CNY 29.30 | 1.91M |
| 2026-06-09 | CNY 30.89 | -2.00% | CNY 31.68 | CNY 32.59 | CNY 30.58 | 1.78M |
| 2026-06-08 | CNY 31.52 | -1.99% | CNY 31.40 | CNY 32.29 | CNY 31.02 | 2.01M |
| 2026-06-05 | CNY 32.16 | +0.31% | CNY 32.10 | CNY 33.04 | CNY 31.38 | 1.47M |
| 2026-06-04 | CNY 32.06 | -3.08% | CNY 33.10 | CNY 33.10 | CNY 31.60 | 1.59M |
| 2026-06-03 | CNY 33.08 | -1.28% | CNY 33.71 | CNY 34.08 | CNY 32.70 | 1.35M |
| 2026-06-02 | CNY 33.51 | +0.72% | CNY 33.48 | CNY 33.96 | CNY 32.31 | 1.96M |
| 2026-06-01 | CNY 33.27 | +3.00% | CNY 32.31 | CNY 34.25 | CNY 31.99 | 1.95M |
| 2026-05-29 | CNY 32.30 | -5.28% | CNY 34.11 | CNY 34.39 | CNY 31.92 | 2.56M |
| 2026-05-28 | CNY 34.10 | +3.33% | CNY 33.00 | CNY 34.80 | CNY 31.97 | 2.29M |
| 2026-05-27 | CNY 33.00 | -2.94% | CNY 34.00 | CNY 34.33 | CNY 32.76 | 1.91M |
| 2026-05-26 | CNY 34.00 | -3.30% | CNY 35.30 | CNY 35.34 | CNY 33.36 | 2.16M |